LC Logistics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 22.550 | 22.800 | 21.100 | 22.000 | 10.305 | 334,400 |
| 2024-11-07 | 22.400 | 22.550 | 21.300 | 22.550 | 10.563 | 222,800 |
| 2024-11-06 | 22.300 | 22.800 | 21.200 | 22.500 | 10.539 | 314,000 |
| 2024-11-05 | 22.800 | 22.850 | 21.600 | 22.350 | 10.469 | 292,800 |
| 2024-11-04 | 22.800 | 23.400 | 22.250 | 22.900 | 10.727 | 299,200 |
| 2024-11-01 | 22.850 | 24.000 | 22.600 | 22.950 | 10.750 | 362,800 |
| 2024-10-31 | 23.300 | 23.300 | 22.000 | 22.850 | 10.703 | 349,200 |
| 2024-10-30 | 22.800 | 23.600 | 22.400 | 23.300 | 10.914 | 412,000 |
| 2024-10-29 | 22.800 | 23.000 | 22.200 | 23.000 | 10.773 | 310,000 |
| 2024-10-28 | 22.600 | 23.000 | 22.250 | 22.900 | 10.727 | 184,000 |
| 2024-10-25 | 23.200 | 23.500 | 22.350 | 22.600 | 10.586 | 298,000 |
| 2024-10-24 | 22.500 | 23.300 | 22.400 | 23.300 | 10.914 | 308,000 |
| 2024-10-23 | 23.000 | 23.100 | 22.350 | 22.500 | 10.539 | 296,000 |
| 2024-10-22 | 23.000 | 23.100 | 22.200 | 23.000 | 10.773 | 306,000 |
| 2024-10-21 | 22.800 | 23.300 | 22.750 | 23.000 | 10.773 | 290,000 |
| 2024-10-18 | 23.250 | 24.200 | 22.250 | 23.250 | 10.890 | 332,000 |
| 2024-10-17 | 22.300 | 23.400 | 21.600 | 23.250 | 10.890 | 302,000 |
| 2024-10-16 | 22.600 | 23.900 | 22.350 | 22.700 | 10.633 | 370,000 |
| 2024-10-15 | 23.050 | 23.100 | 22.500 | 22.700 | 10.633 | 140,000 |
| 2024-10-14 | 22.700 | 23.200 | 21.150 | 23.050 | 10.797 | 326,000 |
| 2024-10-10 | 22.700 | 23.800 | 22.450 | 22.700 | 10.633 | 304,000 |
| 2024-10-09 | 22.600 | 24.400 | 20.900 | 22.850 | 10.703 | 418,000 |
| 2024-10-08 | 22.650 | 23.150 | 21.200 | 22.750 | 10.656 | 172,000 |
| 2024-10-07 | 23.350 | 24.600 | 21.850 | 22.650 | 10.609 | 334,000 |
| 2024-10-04 | 23.700 | 23.700 | 21.850 | 23.350 | 10.937 | 310,000 |
| 2024-10-03 | 24.100 | 24.100 | 23.500 | 23.950 | 11.218 | 154,000 |
| 2024-10-02 | 25.000 | 25.000 | 22.700 | 24.600 | 11.523 | 396,000 |
| 2024-09-30 | 26.000 | 26.100 | 23.350 | 25.000 | 11.710 | 204,000 |
| 2024-09-27 | 25.800 | 26.800 | 24.050 | 26.500 | 12.413 | 294,000 |
| 2024-09-26 | 26.800 | 27.100 | 25.150 | 26.800 | 12.553 | 320,000 |
| 2024-09-25 | 27.950 | 27.950 | 26.250 | 27.600 | 12.928 | 390,000 |
| 2024-09-24 | 28.300 | 29.300 | 25.800 | 27.950 | 13.092 | 170,000 |
| 2024-09-23 | 29.700 | 30.800 | 28.100 | 28.700 | 13.443 | 332,000 |
| 2024-09-20 | 27.300 | 29.350 | 27.000 | 29.350 | 13.748 | 250,000 |
| 2024-09-19 | 27.500 | 27.500 | 26.850 | 27.400 | 12.834 | 316,000 |
| 2024-09-17 | 27.300 | 27.800 | 27.100 | 27.800 | 13.022 | 308,000 |
| 2024-09-16 | 27.100 | 27.700 | 27.100 | 27.550 | 12.905 | 220,000 |
| 2024-09-13 | 27.400 | 27.700 | 26.500 | 27.300 | 12.788 | 328,000 |
| 2024-09-12 | 26.500 | 27.900 | 26.500 | 27.900 | 13.069 | 406,000 |
| 2024-09-11 | 26.800 | 26.850 | 26.050 | 26.800 | 12.553 | 186,000 |
| 2024-09-10 | 27.000 | 27.600 | 26.350 | 27.100 | 12.694 | 262,000 |
| 2024-09-09 | 27.100 | 27.400 | 26.250 | 27.000 | 12.647 | 344,000 |
| 2024-09-05 | 27.500 | 27.600 | 26.650 | 27.200 | 12.741 | 298,000 |
| 2024-09-04 | 26.900 | 27.900 | 26.750 | 27.900 | 13.069 | 314,000 |
| 2024-09-03 | 27.000 | 27.800 | 26.300 | 26.950 | 12.624 | 306,000 |
| 2024-09-02 | 26.900 | 28.000 | 26.700 | 27.300 | 12.788 | 286,000 |
| 2024-08-30 | 26.600 | 27.300 | 26.500 | 27.200 | 12.741 | 296,000 |
| 2024-08-29 | 26.800 | 27.700 | 26.300 | 26.650 | 12.483 | 298,000 |
| 2024-08-28 | 26.800 | 27.000 | 26.450 | 26.750 | 12.530 | 326,000 |
| 2024-08-27 | 26.900 | 27.200 | 26.100 | 26.350 | 12.343 | 304,000 |
| 2024-08-26 | 26.700 | 27.300 | 25.950 | 27.300 | 12.788 | 316,000 |
| 2024-08-23 | 27.000 | 27.100 | 26.250 | 26.500 | 12.413 | 312,000 |
| 2024-08-22 | 26.900 | 27.450 | 25.800 | 27.450 | 12.858 | 320,000 |
| 2024-08-21 | 26.400 | 26.950 | 26.200 | 26.900 | 12.600 | 294,000 |
| 2024-08-20 | 27.200 | 27.200 | 25.850 | 25.950 | 12.155 | 298,000 |
| 2024-08-19 | 27.300 | 27.500 | 26.250 | 27.500 | 12.881 | 292,000 |
| 2024-08-16 | 27.700 | 27.700 | 25.200 | 27.500 | 12.881 | 306,000 |
| 2024-08-15 | 27.000 | 28.000 | 25.700 | 27.750 | 12.998 | 290,000 |
| 2024-08-14 | 26.700 | 27.350 | 25.900 | 27.350 | 12.811 | 340,000 |
| 2024-08-12 | 26.600 | 27.450 | 25.400 | 27.450 | 12.858 | 314,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 0.2500 HKD |
| 2025-05-20 | 0.4400 HKD |
| 2024-11-21 | 0.1627 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.